Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.56 | 13.81 | 13.52 | 13.77 | 141,405 | +0.14(+1.04%) |
Mar 30, 2017 | 13.77 | 13.91 | 13.60 | 13.63 | 118,359 | +0.00(+0.00%) |
Mar 29, 2017 | 13.22 | 13.71 | 13.22 | 13.63 | 111,102 | +0.39(+2.92%) |
Mar 28, 2017 | 13.08 | 13.52 | 12.99 | 13.24 | 209,928 | +0.19(+1.43%) |
Mar 27, 2017 | 12.70 | 13.15 | 12.59 | 13.05 | 203,557 | +0.21(+1.62%) |
Mar 24, 2017 | 12.91 | 12.96 | 12.67 | 12.84 | 143,136 | -0.08(-0.63%) |
Mar 23, 2017 | 12.61 | 12.99 | 12.51 | 12.93 | 159,023 | +0.25(+2.00%) |
Mar 22, 2017 | 12.96 | 13.08 | 12.62 | 12.67 | 167,805 | -0.22(-1.73%) |
Mar 21, 2017 | 13.34 | 13.37 | 12.80 | 12.90 | 105,601 | -0.34(-2.59%) |
Mar 20, 2017 | 13.08 | 13.44 | 12.91 | 13.24 | 281,423 | +0.06(+0.45%) |
Mar 17, 2017 | 13.22 | 13.29 | 12.97 | 13.18 | 602,554 | +0.01(+0.06%) |
Mar 16, 2017 | 13.26 | 13.45 | 13.05 | 13.17 | 362,465 | -0.02(-0.17%) |
Mar 15, 2017 | 12.93 | 13.27 | 12.76 | 13.19 | 149,281 | +0.29(+2.25%) |
Mar 14, 2017 | 13.06 | 13.13 | 12.74 | 12.90 | 212,686 | -0.16(-1.20%) |
Mar 13, 2017 | 13.10 | 13.34 | 12.93 | 13.06 | 173,416 | -0.10(-0.79%) |
Mar 10, 2017 | 13.40 | 13.50 | 13.02 | 13.17 | 188,211 | -0.15(-1.12%) |
Mar 09, 2017 | 13.23 | 13.40 | 12.94 | 13.31 | 381,319 | +0.06(+0.45%) |
Mar 08, 2017 | 13.85 | 13.88 | 13.18 | 13.25 | 404,376 | -0.56(-4.04%) |
Mar 07, 2017 | 13.98 | 14.11 | 13.65 | 13.81 | 194,108 | -0.16(-1.17%) |
Mar 06, 2017 | 14.20 | 14.20 | 13.86 | 13.98 | 383,215 | -0.17(-1.21%) |
Mar 03, 2017 | 14.35 | 14.39 | 14.10 | 14.15 | 216,058 | -0.09(-0.63%) |
Mar 02, 2017 | 14.26 | 14.44 | 14.10 | 14.24 | 306,828 | -0.03(-0.21%) |
Mar 01, 2017 | 14.07 | 14.50 | 14.02 | 14.27 | 172,106 | +0.31(+2.19%) |
Feb 28, 2017 | 14.07 | 14.14 | 13.83 | 13.96 | 132,872 | -0.22(-1.52%) |
Feb 27, 2017 | 14.12 | 14.42 | 14.04 | 14.18 | 194,858 | +0.13(+0.95%) |
Feb 24, 2017 | 14.49 | 14.52 | 13.97 | 14.04 | 443,619 | -0.60(-4.12%) |
Feb 23, 2017 | 15.09 | 15.37 | 14.36 | 14.65 | 360,327 | -0.25(-1.70%) |
Feb 22, 2017 | 15.12 | 15.16 | 14.86 | 14.90 | 118,321 | -0.17(-1.14%) |
Feb 21, 2017 | 14.84 | 15.13 | 14.71 | 15.07 | 307,293 | +0.33(+2.22%) |
Feb 17, 2017 | 14.74 | 14.74 | 14.74 | 0 | -0.08(-0.55%) | |
Feb 16, 2017 | 14.94 | 15.24 | 14.82 | 14.83 | 104,661 | -0.21(-1.39%) |
Feb 15, 2017 | 15.00 | 15.36 | 14.94 | 15.03 | 161,122 | -0.10(-0.69%) |
Feb 14, 2017 | 15.43 | 15.60 | 15.11 | 15.14 | 183,449 | -0.31(-1.98%) |
Feb 13, 2017 | 15.12 | 15.68 | 14.94 | 15.44 | 243,632 | +0.41(+2.72%) |
Feb 10, 2017 | 15.00 | 15.24 | 14.62 | 15.03 | 73,335 | +0.17(+1.15%) |
Feb 09, 2017 | 14.86 | 15.15 | 14.77 | 14.86 | 61,290 | +0.01(+0.05%) |
Feb 08, 2017 | 14.76 | 15.00 | 14.49 | 14.86 | 118,278 | +0.10(+0.66%) |
Feb 07, 2017 | 15.39 | 15.59 | 14.68 | 14.76 | 199,165 | -0.63(-4.07%) |
Feb 06, 2017 | 15.64 | 15.72 | 15.16 | 15.38 | 58,031 | -0.26(-1.67%) |
Feb 03, 2017 | 15.82 | 15.82 | 15.31 | 15.64 | 59,429 | -0.16(-0.99%) |
Feb 02, 2017 | 15.89 | 16.09 | 15.54 | 15.80 | 69,450 | -0.18(-1.12%) |
Feb 01, 2017 | 15.44 | 16.01 | 15.27 | 15.98 | 121,713 | +0.71(+4.63%) |
Jan 31, 2017 | 15.48 | 15.59 | 15.26 | 15.27 | 218,500 | -0.22(-1.44%) |
Jan 30, 2017 | 15.70 | 15.70 | 15.13 | 15.50 | 58,776 | -0.35(-2.21%) |
Jan 27, 2017 | 16.15 | 16.22 | 15.65 | 15.85 | 119,378 | -0.36(-2.21%) |
Jan 26, 2017 | 16.14 | 16.40 | 15.98 | 16.20 | 141,856 | +0.02(+0.14%) |
Jan 25, 2017 | 16.29 | 16.35 | 15.93 | 16.18 | 77,415 | -0.10(-0.59%) |
Jan 24, 2017 | 16.07 | 16.38 | 16.07 | 16.28 | 46,359 | +0.19(+1.16%) |
Jan 23, 2017 | 16.03 | 16.33 | 15.86 | 16.09 | 228,807 | +0.04(+0.28%) |
Jan 20, 2017 | 16.60 | 16.60 | 16.01 | 16.05 | 107,844 | -0.37(-2.27%) |
Jan 19, 2017 | 16.39 | 16.71 | 16.17 | 16.42 | 103,037 | +0.22(+1.38%) |
Jan 18, 2017 | 16.02 | 16.38 | 15.93 | 16.20 | 160,245 | +0.17(+1.07%) |
Jan 17, 2017 | 16.48 | 16.48 | 15.94 | 16.02 | 53,006 | -0.40(-2.45%) |
Jan 13, 2017 | 16.43 | 16.43 | 16.43 | 0 | -0.29(-1.74%) | |
Jan 12, 2017 | 16.61 | 17.05 | 16.32 | 16.72 | 298,189 | +0.24(+1.45%) |
Jan 11, 2017 | 16.16 | 16.68 | 15.82 | 16.48 | 137,258 | +0.25(+1.51%) |
Jan 10, 2017 | 15.63 | 16.34 | 15.46 | 16.23 | 273,038 | +0.66(+4.21%) |
Jan 09, 2017 | 16.36 | 16.43 | 15.24 | 15.58 | 238,309 | -1.19(-7.10%) |
Jan 06, 2017 | 17.15 | 17.15 | 16.40 | 16.77 | 53,105 | -0.33(-1.92%) |
Jan 05, 2017 | 17.17 | 17.49 | 16.39 | 17.10 | 134,843 | -0.17(-0.99%) |
Jan 04, 2017 | 17.40 | 17.72 | 17.15 | 17.27 | 35,895 | -0.10(-0.56%) |